Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.30 | 34.74 | 33.91 | 34.62 | 372,648 | +0.20(+0.58%) |
Oct 29, 2020 | 34.34 | 34.80 | 34.05 | 34.42 | 211,858 | -0.05(-0.14%) |
Oct 28, 2020 | 35.71 | 35.84 | 34.32 | 34.47 | 247,299 | -1.84(-5.06%) |
Oct 27, 2020 | 36.76 | 37.22 | 36.20 | 36.30 | 258,257 | -0.62(-1.68%) |
Oct 26, 2020 | 37.14 | 37.20 | 36.56 | 36.92 | 258,485 | -0.56(-1.50%) |
Oct 23, 2020 | 37.48 | 37.57 | 36.95 | 37.48 | 138,364 | +0.23(+0.61%) |
Oct 22, 2020 | 36.94 | 37.44 | 36.17 | 37.25 | 222,639 | +0.43(+1.16%) |
Oct 21, 2020 | 36.87 | 37.24 | 36.74 | 36.83 | 181,824 | +0.03(+0.08%) |
Oct 20, 2020 | 37.01 | 37.28 | 36.76 | 36.80 | 251,158 | -0.19(-0.51%) |
Oct 19, 2020 | 38.28 | 38.28 | 36.93 | 36.99 | 204,267 | -0.91(-2.41%) |
Oct 16, 2020 | 37.91 | 38.16 | 37.65 | 37.90 | 227,980 | -0.03(-0.08%) |
Oct 15, 2020 | 37.46 | 38.05 | 37.46 | 37.93 | 261,029 | -0.08(-0.20%) |
Oct 14, 2020 | 38.15 | 38.48 | 37.88 | 38.01 | 480,308 | -0.06(-0.15%) |
Oct 13, 2020 | 38.21 | 38.58 | 37.76 | 38.06 | 320,018 | -0.27(-0.70%) |
Oct 12, 2020 | 38.44 | 38.95 | 38.27 | 38.33 | 305,897 | +0.05(+0.12%) |
Oct 09, 2020 | 37.75 | 38.34 | 37.12 | 38.28 | 380,737 | +0.68(+1.80%) |
Oct 08, 2020 | 37.31 | 37.79 | 37.12 | 37.61 | 448,669 | +0.59(+1.59%) |
Oct 07, 2020 | 37.26 | 37.39 | 36.86 | 37.02 | 450,741 | +0.10(+0.28%) |
Oct 06, 2020 | 36.45 | 37.63 | 36.38 | 36.91 | 510,896 | +0.87(+2.40%) |
Oct 05, 2020 | 35.93 | 36.27 | 35.79 | 36.05 | 446,857 | +0.10(+0.26%) |
Oct 02, 2020 | 35.87 | 36.92 | 35.51 | 35.95 | 532,234 | +0.22(+0.61%) |
Oct 01, 2020 | 35.02 | 36.42 | 35.02 | 35.73 | 903,236 | +0.82(+2.34%) |
Sep 30, 2020 | 32.98 | 35.53 | 32.84 | 34.91 | 1,478,109 | -1.97(-5.34%) |
Sep 29, 2020 | 35.15 | 36.98 | 35.15 | 36.88 | 977,339 | +1.40(+3.94%) |
Sep 28, 2020 | 34.51 | 35.62 | 34.29 | 35.48 | 531,436 | +1.47(+4.31%) |
Sep 25, 2020 | 33.47 | 34.18 | 33.14 | 34.02 | 376,955 | +0.49(+1.48%) |
Sep 24, 2020 | 33.37 | 33.85 | 32.98 | 33.52 | 230,138 | +0.00(+0.00%) |
Sep 23, 2020 | 34.28 | 34.50 | 33.48 | 33.52 | 334,978 | -0.77(-2.25%) |
Sep 22, 2020 | 34.11 | 34.32 | 33.23 | 34.29 | 330,821 | +0.44(+1.29%) |
Sep 21, 2020 | 33.10 | 33.90 | 32.74 | 33.86 | 477,153 | +0.32(+0.97%) |
Sep 18, 2020 | 34.13 | 34.43 | 33.01 | 33.53 | 874,204 | -0.28(-0.82%) |
Sep 17, 2020 | 33.50 | 33.91 | 33.30 | 33.81 | 195,937 | -0.25(-0.73%) |
Sep 16, 2020 | 34.23 | 34.45 | 33.90 | 34.06 | 290,103 | +0.11(+0.34%) |
Sep 15, 2020 | 33.35 | 34.23 | 33.35 | 33.94 | 222,600 | +0.63(+1.89%) |
Sep 14, 2020 | 33.54 | 33.90 | 33.27 | 33.31 | 269,215 | +0.02(+0.06%) |
Sep 11, 2020 | 33.70 | 33.92 | 32.87 | 33.30 | 219,680 | -0.28(-0.82%) |
Sep 10, 2020 | 34.70 | 35.03 | 33.42 | 33.57 | 270,144 | -1.03(-2.97%) |
Sep 09, 2020 | 34.25 | 34.96 | 33.93 | 34.60 | 322,902 | +0.85(+2.51%) |
Sep 08, 2020 | 34.55 | 35.23 | 33.59 | 33.75 | 587,930 | +0.07(+0.21%) |
Sep 04, 2020 | 35.39 | 35.45 | 33.66 | 33.68 | 633,722 | -1.55(-4.39%) |
Sep 03, 2020 | 36.37 | 36.37 | 34.96 | 35.23 | 370,116 | -1.31(-3.59%) |
Sep 02, 2020 | 36.28 | 36.91 | 36.28 | 36.54 | 283,085 | +0.23(+0.63%) |
Sep 01, 2020 | 36.12 | 36.46 | 36.03 | 36.31 | 310,089 | +0.25(+0.69%) |
Aug 31, 2020 | 36.24 | 36.44 | 35.95 | 36.07 | 263,181 | -0.20(-0.56%) |
Aug 28, 2020 | 36.22 | 36.49 | 35.93 | 36.27 | 186,972 | +0.09(+0.26%) |
Aug 27, 2020 | 36.52 | 36.52 | 35.86 | 36.17 | 213,944 | -0.36(-0.99%) |
Aug 26, 2020 | 35.99 | 37.31 | 35.93 | 36.54 | 313,431 | +0.73(+2.04%) |
Aug 25, 2020 | 35.45 | 36.05 | 35.35 | 35.81 | 312,811 | +0.43(+1.21%) |
Aug 24, 2020 | 35.16 | 35.75 | 34.98 | 35.38 | 197,282 | +0.57(+1.63%) |
Aug 21, 2020 | 34.71 | 35.05 | 34.32 | 34.81 | 419,633 | -0.21(-0.60%) |
Aug 20, 2020 | 35.72 | 35.98 | 34.98 | 35.02 | 599,312 | -0.82(-2.27%) |
Aug 19, 2020 | 35.30 | 35.95 | 35.27 | 35.83 | 253,282 | +0.44(+1.23%) |
Aug 18, 2020 | 35.32 | 35.76 | 35.12 | 35.40 | 221,835 | +0.18(+0.51%) |
Aug 17, 2020 | 34.97 | 35.40 | 34.97 | 35.22 | 185,525 | +0.18(+0.51%) |
Aug 14, 2020 | 35.08 | 35.39 | 34.96 | 35.04 | 190,243 | -0.17(-0.48%) |
Aug 13, 2020 | 34.65 | 35.39 | 34.44 | 35.21 | 208,019 | +0.39(+1.12%) |
Aug 12, 2020 | 34.76 | 34.99 | 34.54 | 34.82 | 277,225 | +0.23(+0.66%) |
Aug 11, 2020 | 35.04 | 35.16 | 34.42 | 34.59 | 253,228 | -0.27(-0.79%) |
Aug 10, 2020 | 34.84 | 35.27 | 34.62 | 34.87 | 207,335 | -0.09(-0.27%) |
Aug 07, 2020 | 34.61 | 34.96 | 34.27 | 34.96 | 283,518 | +0.16(+0.46%) |
Aug 06, 2020 | 35.06 | 35.26 | 34.41 | 34.80 | 246,413 | -0.22(-0.62%) |
Aug 05, 2020 | 34.70 | 35.20 | 34.44 | 35.02 | 670,965 | +0.61(+1.76%) |
Aug 04, 2020 | 34.02 | 34.58 | 33.85 | 34.41 | 469,416 | +0.34(+1.00%) |